6870 日本フェンオール(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 218 | 219 | 218 | 218 | 1,300 | 218 |
| 2002-12-27 | 212 | 216 | 212 | 216 | 700 | 216 |
| 2002-12-26 | 210 | 211 | 210 | 211 | 3,400 | 211 |
| 2002-12-24 | 220 | 227 | 202 | 205 | 7,500 | 205 |
| 2002-12-20 | 200 | 223 | 200 | 223 | 4,900 | 223 |
| 2002-12-19 | 205 | 206 | 200 | 200 | 5,700 | 200 |
| 2002-12-18 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2002-12-17 | 213 | 215 | 213 | 215 | 1,000 | 215 |
| 2002-12-16 | 213 | 213 | 213 | 213 | 500 | 213 |
| 2002-12-13 | 200 | 212 | 200 | 212 | 1,100 | 212 |
| 2002-12-12 | 203 | 203 | 200 | 200 | 7,100 | 200 |
| 2002-12-11 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2002-12-10 | 215 | 220 | 211 | 220 | 1,100 | 220 |
| 2002-12-09 | 218 | 218 | 211 | 211 | 1,400 | 211 |
| 2002-12-05 | 236 | 236 | 235 | 235 | 5,300 | 235 |
| 2002-12-04 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2002-12-03 | 226 | 226 | 226 | 226 | 200 | 226 |
| 2002-12-02 | 222 | 226 | 222 | 226 | 1,400 | 226 |
| 2002-11-28 | 207 | 208 | 207 | 208 | 1,100 | 208 |
| 2002-11-27 | 202 | 202 | 202 | 202 | 700 | 202 |
| 2002-11-26 | 200 | 200 | 200 | 200 | 3,100 | 200 |
| 2002-11-25 | 200 | 201 | 200 | 200 | 2,400 | 200 |
| 2002-11-22 | 202 | 202 | 202 | 202 | 400 | 202 |
| 2002-11-21 | 201 | 219 | 200 | 219 | 2,800 | 219 |
| 2002-11-20 | 210 | 210 | 200 | 200 | 400 | 200 |
| 2002-11-18 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2002-11-15 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2002-11-14 | 219 | 219 | 215 | 215 | 300 | 215 |
| 2002-11-13 | 223 | 223 | 220 | 220 | 200 | 220 |
| 2002-11-12 | 223 | 223 | 223 | 223 | 100 | 223 |
| 2002-11-11 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2002-11-08 | 225 | 225 | 225 | 225 | 200 | 225 |
| 2002-11-07 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2002-11-06 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2002-11-05 | 240 | 259 | 230 | 230 | 7,400 | 230 |
| 2002-11-01 | 229 | 250 | 229 | 250 | 1,500 | 250 |
| 2002-10-29 | 235 | 235 | 230 | 235 | 2,900 | 235 |
| 2002-10-28 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2002-10-25 | 236 | 236 | 235 | 235 | 700 | 235 |
| 2002-10-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-10-21 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-17 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2002-10-16 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2002-10-15 | 241 | 251 | 241 | 251 | 200 | 251 |
| 2002-10-11 | 245 | 255 | 235 | 235 | 3,100 | 235 |
| 2002-10-10 | 240 | 244 | 238 | 244 | 2,900 | 244 |
| 2002-10-08 | 250 | 250 | 250 | 250 | 1,200 | 250 |
| 2002-10-07 | 243 | 263 | 243 | 263 | 5,500 | 263 |
| 2002-10-04 | 247 | 265 | 240 | 265 | 10,400 | 265 |
| 2002-10-03 | 242 | 245 | 242 | 245 | 1,500 | 245 |
| 2002-10-02 | 244 | 250 | 244 | 250 | 1,100 | 250 |
| 2002-10-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-30 | 251 | 252 | 250 | 250 | 2,100 | 250 |
| 2002-09-27 | 244 | 250 | 244 | 250 | 1,100 | 250 |
| 2002-09-26 | 242 | 242 | 242 | 242 | 900 | 242 |
| 2002-09-25 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2002-09-24 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2002-09-20 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2002-09-19 | 240 | 240 | 240 | 240 | 1,600 | 240 |
| 2002-09-17 | 244 | 246 | 244 | 246 | 400 | 246 |
| 2002-09-12 | 260 | 268 | 255 | 255 | 900 | 255 |
| 2002-09-11 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2002-09-10 | 270 | 270 | 262 | 262 | 200 | 262 |
| 2002-09-06 | 279 | 285 | 279 | 280 | 1,800 | 280 |
| 2002-09-05 | 274 | 280 | 260 | 260 | 5,900 | 260 |
| 2002-09-04 | 250 | 274 | 240 | 274 | 6,500 | 274 |
| 2002-09-03 | 258 | 260 | 258 | 260 | 200 | 260 |
| 2002-09-02 | 260 | 260 | 260 | 260 | 2,600 | 260 |
| 2002-08-30 | 265 | 274 | 260 | 260 | 2,000 | 260 |
| 2002-08-29 | 280 | 280 | 260 | 260 | 2,300 | 260 |
| 2002-08-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-08-27 | 275 | 310 | 275 | 280 | 600 | 280 |
| 2002-08-26 | 270 | 275 | 270 | 275 | 9,300 | 275 |
| 2002-08-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-08-15 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2002-08-14 | 263 | 263 | 260 | 260 | 200 | 260 |
| 2002-08-12 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 2002-08-07 | 270 | 275 | 270 | 275 | 8,200 | 275 |
| 2002-08-05 | 274 | 274 | 270 | 270 | 5,300 | 270 |
| 2002-08-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-07-30 | 292 | 292 | 292 | 292 | 1,100 | 292 |
| 2002-07-16 | 300 | 300 | 285 | 285 | 1,200 | 285 |
| 2002-07-15 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2002-07-12 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2002-07-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-08 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2002-07-05 | 320 | 320 | 280 | 300 | 5,100 | 300 |
| 2002-07-02 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2002-07-01 | 300 | 300 | 300 | 300 | 900 | 300 |
| 2002-06-28 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2002-06-27 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2002-06-26 | 282 | 282 | 282 | 282 | 1,100 | 282 |
| 2002-06-25 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2002-06-19 | 315 | 315 | 300 | 300 | 2,100 | 300 |
| 2002-06-17 | 310 | 310 | 275 | 275 | 2,000 | 275 |
| 2002-06-14 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2002-06-13 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2002-06-11 | 292 | 292 | 292 | 292 | 200 | 292 |
| 2002-06-10 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2002-06-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-06-05 | 320 | 320 | 320 | 320 | 4,500 | 320 |
| 2002-06-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-05-31 | 310 | 315 | 310 | 310 | 2,500 | 310 |
| 2002-05-30 | 307 | 310 | 307 | 310 | 1,200 | 310 |
| 2002-05-29 | 300 | 300 | 272 | 272 | 2,300 | 272 |
| 2002-05-28 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2002-05-27 | 302 | 302 | 296 | 296 | 6,700 | 296 |
| 2002-05-20 | 290 | 290 | 288 | 288 | 1,300 | 288 |
| 2002-05-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-05-16 | 295 | 295 | 285 | 285 | 500 | 285 |
| 2002-05-15 | 290 | 309 | 290 | 309 | 1,300 | 309 |
| 2002-05-14 | 300 | 300 | 290 | 290 | 2,100 | 290 |
| 2002-05-13 | 315 | 315 | 300 | 300 | 300 | 300 |
| 2002-05-10 | 300 | 310 | 300 | 310 | 1,100 | 310 |
| 2002-05-09 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2002-05-08 | 317 | 317 | 317 | 317 | 400 | 317 |
| 2002-05-07 | 319 | 319 | 319 | 319 | 8,500 | 319 |
| 2002-05-02 | 319 | 320 | 308 | 319 | 2,300 | 319 |
| 2002-05-01 | 285 | 320 | 285 | 320 | 1,300 | 320 |
| 2002-04-30 | 285 | 285 | 285 | 285 | 1,300 | 285 |
| 2002-04-26 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2002-04-25 | 266 | 266 | 266 | 266 | 200 | 266 |
| 2002-04-24 | 265 | 265 | 265 | 265 | 700 | 265 |
| 2002-04-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-04-16 | 264 | 264 | 260 | 260 | 1,300 | 260 |
| 2002-04-15 | 288 | 288 | 268 | 268 | 2,100 | 268 |
| 2002-04-12 | 286 | 290 | 286 | 286 | 3,200 | 286 |
| 2002-04-11 | 286 | 286 | 286 | 286 | 300 | 286 |
| 2002-04-10 | 285 | 285 | 285 | 285 | 600 | 285 |
| 2002-04-09 | 290 | 290 | 290 | 290 | 1,300 | 290 |
| 2002-04-08 | 260 | 290 | 260 | 290 | 2,000 | 290 |
| 2002-04-05 | 285 | 285 | 280 | 280 | 8,100 | 280 |
| 2002-04-04 | 281 | 285 | 277 | 285 | 3,700 | 285 |
| 2002-04-02 | 250 | 278 | 240 | 278 | 9,700 | 278 |
| 2002-03-27 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2002-03-26 | 280 | 280 | 260 | 280 | 3,400 | 280 |
| 2002-03-25 | 281 | 281 | 281 | 281 | 200 | 281 |
| 2002-03-22 | 280 | 280 | 271 | 271 | 2,200 | 271 |
| 2002-03-20 | 285 | 285 | 270 | 280 | 1,700 | 280 |
| 2002-03-19 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2002-03-18 | 275 | 275 | 270 | 270 | 2,200 | 270 |
| 2002-03-15 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2002-03-14 | 270 | 275 | 270 | 275 | 2,800 | 275 |
| 2002-03-13 | 275 | 275 | 270 | 270 | 1,900 | 270 |
| 2002-03-12 | 275 | 294 | 269 | 269 | 6,900 | 269 |
| 2002-03-11 | 269 | 272 | 265 | 271 | 5,200 | 271 |
| 2002-03-08 | 287 | 287 | 269 | 269 | 1,800 | 269 |
| 2002-03-07 | 271 | 291 | 271 | 290 | 1,500 | 290 |
| 2002-03-06 | 260 | 270 | 260 | 270 | 2,700 | 270 |
| 2002-03-05 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-03-04 | 250 | 250 | 232 | 232 | 3,200 | 232 |
| 2002-03-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-02-28 | 245 | 245 | 230 | 230 | 1,100 | 230 |
| 2002-02-27 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2002-02-26 | 220 | 220 | 220 | 220 | 3,400 | 220 |
| 2002-02-25 | 220 | 220 | 220 | 220 | 1,300 | 220 |
| 2002-02-22 | 220 | 220 | 219 | 220 | 3,200 | 220 |
| 2002-02-21 | 220 | 220 | 212 | 212 | 1,200 | 212 |
| 2002-02-20 | 220 | 220 | 212 | 212 | 1,100 | 212 |
| 2002-02-18 | 220 | 220 | 216 | 220 | 2,800 | 220 |
| 2002-02-15 | 215 | 220 | 215 | 220 | 6,400 | 220 |
| 2002-02-14 | 220 | 220 | 220 | 220 | 7,900 | 220 |
| 2002-02-13 | 226 | 226 | 220 | 220 | 6,700 | 220 |
| 2002-02-06 | 240 | 240 | 220 | 220 | 2,600 | 220 |
| 2002-02-05 | 240 | 249 | 230 | 249 | 7,900 | 249 |
| 2002-02-04 | 235 | 235 | 230 | 230 | 1,600 | 230 |
| 2002-02-01 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2002-01-31 | 250 | 250 | 250 | 250 | 700 | 250 |
| 2002-01-29 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2002-01-28 | 221 | 230 | 221 | 230 | 3,200 | 230 |
| 2002-01-25 | 235 | 235 | 210 | 220 | 9,200 | 220 |
| 2002-01-24 | 250 | 250 | 235 | 235 | 1,400 | 235 |
| 2002-01-23 | 250 | 254 | 250 | 254 | 5,500 | 254 |
| 2002-01-22 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2002-01-21 | 287 | 287 | 282 | 282 | 1,200 | 282 |
| 2002-01-18 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2002-01-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-01-15 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-11 | 290 | 290 | 260 | 260 | 4,300 | 260 |
| 2002-01-08 | 299 | 300 | 299 | 300 | 1,000 | 300 |
| 2002-01-07 | 319 | 319 | 319 | 319 | 5,100 | 319 |
| 2002-01-04 | 292 | 320 | 292 | 320 | 600 | 320 |
分割・併合履歴 ： なし
